CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.35 -2.30% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
2.23
 90 2.29 2.29 2.23 0 0 0
01/11/2012
2.29
 30 2.27 2.29 2.27 0 0 0
31/10/2012
2.27
 40 2.29 2.29 2.27 0 0 0
30/10/2012
2.29
 90 2.34 2.34 2.29 0 0 0
29/10/2012
2.34
 330 2.34 2.34 2.34 0 0 0
26/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
25/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
24/10/2012
2.34
 40 2.36 2.36 2.34 0 0 0
23/10/2012
2.36
 140 2.42 2.42 2.36 0 0 0
22/10/2012
2.42
 510 2.42 2.42 2.42 0 0 0
19/10/2012
2.42
 10 2.42 2.42 2.42 0 0 0
18/10/2012
2.42
 60 2.42 2.42 2.42 0 0 0
17/10/2012
2.42
 100 2.42 2.42 2.42 0 0 0
16/10/2012
2.42
 1,300 2.42 2.42 2.32 0 0 0
15/10/2012
2.42
 830 2.49 2.49 2.42 0 0 0
12/10/2012
2.49
 2,740 2.53 2.53 2.45 0 0 0
11/10/2012
2.53
 1,700 2.51 2.53 2.51 0 0 0
10/10/2012
2.51
 2,000 2.51 2.53 2.49 0 0 0
09/10/2012
2.51
 3,060 2.45 2.51 2.45 0 0 0
08/10/2012
2.45
 9,280 2.38 2.45 2.38 0 0 0
05/10/2012
2.38
 3,420 2.32 2.38 2.27 0 0 0
04/10/2012
2.32
 3,580 2.32 2.32 2.23 0 0 0
03/10/2012
2.32
 4,230 2.25 2.32 2.25 0 0 0
02/10/2012
2.25
 3,110 2.23 2.25 2.16 0 0 0
01/10/2012
2.23
 4,300 2.23 2.23 2.12 0 0 0
28/09/2012
2.23
 4,660 2.29 2.32 2.23 0 0 0
27/09/2012
2.29
 6,620 2.23 2.29 2.23 0 0 0
26/09/2012
2.23
 2,950 2.16 2.23 2.16 0 0 0
25/09/2012
2.16
 4,200 2.08 2.16 2.10 0 0 0
24/09/2012
2.08
 22,500 2.19 2.19 2.08 0 0 0
21/09/2012
2.19
 18,120 2.29 2.29 2.19 0 0 0
20/09/2012
2.29
 6,700 2.38 2.38 2.27 0 0 0
19/09/2012
2.38
 5,600 2.38 2.38 2.36 0 0 0
18/09/2012
2.38
 4,320 2.45 2.45 2.38 0 0 0
17/09/2012
2.45
 2,610 2.49 2.49 2.42 0 0 0
14/09/2012
2.49
 18,720 2.38 2.49 2.34 0 0 0
13/09/2012
2.38
 27,820 2.32 2.38 2.21 0 0 0
12/09/2012
2.32
 7,690 2.42 2.42 2.32 0 0 0
11/09/2012
2.42
 10,500 2.42 2.42 2.36 0 0 0
10/09/2012
2.42
 8,370 2.53 2.53 2.42 0 0 0
07/09/2012
2.53
 10,820 2.55 2.58 2.51 0 0 0
06/09/2012
2.55
 7,410 2.62 2.62 2.55 0 0 0
05/09/2012
2.62
 12,100 2.62 2.64 2.53 0 0 0
04/09/2012
2.62
 12,600 2.53 2.62 2.53 0 0 0
31/08/2012
2.53
 26,240 2.47 2.53 2.42 0 0 0
30/08/2012
2.47
 21,880 2.36 2.47 2.36 0 0 0
29/08/2012
2.36
 9,520 2.25 2.36 2.25 0 0 0
28/08/2012
2.25
 6,600 2.27 2.27 2.21 0 0 0
27/08/2012
2.27
 7,880 2.38 2.38 2.27 0 0 0
24/08/2012
2.38
 5,630 2.45 2.45 2.34 0 0 0
23/08/2012
2.45
 4,200 2.55 2.55 2.45 0 0 0
22/08/2012
2.55
 6,590 2.68 2.68 2.55 0 0 0
21/08/2012
2.68
 19,290 2.81 2.81 2.68 0 0 0
20/08/2012
2.81
 8,500 2.83 2.88 2.79 0 0 0
17/08/2012
2.83
 5,700 2.83 2.83 2.81 0 0 0
16/08/2012
2.83
 7,260 2.88 2.88 2.81 0 0 0
15/08/2012
2.88
 6,000 2.86 2.90 2.86 0 0 0
14/08/2012
2.86
 10,940 2.79 2.86 2.77 0 0 0
13/08/2012
2.79
 9,500 2.81 2.83 2.77 0 0 0
10/08/2012
2.81
 9,200 2.83 2.83 2.77 0 0 0
09/08/2012
2.83
 9,450 2.79 2.83 2.79 0 0 0
08/08/2012
2.79
 7,390 2.81 2.81 2.75 0 0 0
07/08/2012
2.81
 7,500 2.83 2.83 2.77 0 0 0
06/08/2012
2.83
 5,810 2.81 2.83 2.81 0 0 0
03/08/2012
2.81
 8,400 2.83 2.83 2.77 0 0 0
02/08/2012
2.83
 13,000 2.81 2.88 2.81 0 0 0
01/08/2012
2.81
 7,500 2.81 2.81 2.77 0 0 0
31/07/2012
2.81
 17,860 2.86 2.88 2.81 0 0 0
30/07/2012
2.86
 10,550 2.88 2.90 2.83 0 0 0
27/07/2012
2.88
 35,320 2.94 2.96 2.86 0 0 0
26/07/2012
2.94
 19,610 2.92 2.99 2.88 0 0 0
25/07/2012
2.92
 50,090 3.05 3.05 2.92 0 0 0
24/07/2012
3.05
 10,100 3.16 3.16 3.05 0 0 0
23/07/2012
3.16
 15,920 3.25 3.27 3.16 0 0 0
20/07/2012
3.25
 18,400 3.22 3.31 3.22 0 0 0
19/07/2012
3.22
 22,400 3.14 3.22 3.12 0 0 0
18/07/2012
3.14
 60,220 3.22 3.27 3.07 0 0 0
17/07/2012
3.22
 37,500 3.07 3.22 3.05 0 0 0
16/07/2012
3.07
 43,270 3.12 3.16 3.05 0 0 0
13/07/2012
3.12
 52,870 3.07 3.14 3.09 0 0 0
12/07/2012
3.07
 13,230 2.99 3.07 3.03 0 0 0
11/07/2012
2.99
 14,270 2.90 2.99 2.92 0 0 0
10/07/2012
2.90
 12,700 2.88 2.92 2.88 0 0 0
09/07/2012
2.88
 46,250 3.03 3.07 2.88 0 0 0
06/07/2012
3.03
 63,160 2.96 3.03 2.96 0 0 0
05/07/2012
2.96
 24,030 2.90 2.96 2.88 100 0 0.0
04/07/2012
2.90
 20,900 2.94 2.96 2.86 0 0 0
03/07/2012
2.94
 56,810 3.09 3.12 2.94 0 0 0
02/07/2012
3.09
 75,500 3.16 3.18 3.01 0 0 0
29/06/2012
3.16
 56,850 3.14 3.20 3.16 0 0 0
28/06/2012
3.14
 49,700 3.20 3.25 3.07 0 0 0
27/06/2012
3.20
 71,350 3.25 3.40 3.20 0 0 0
26/06/2012
3.25
 59,850 3.35 3.35 3.25 0 0 0
25/06/2012
3.35
 53,750 3.46 3.48 3.31 0 0 0
22/06/2012
3.46
 81,850 3.61 3.61 3.44 0 0 0
21/06/2012
3.61
 115,870 3.64 3.72 3.55 0 0 0
20/06/2012
3.64
 179,650 3.61 3.66 3.57 0 0 0
19/06/2012
3.61
 155,600 3.68 3.68 3.51 0 0 0
18/06/2012
3.68
 118,180 3.64 3.74 3.64 0 0 0
15/06/2012
3.64
 186,630 3.46 3.64 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |